KissMeData/045060/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192600	40664305	2955	2955	2955	2955	4830
3	20240621	192500	40664305	2955	2955	2955	2955	0
4	20240621	192400	40664305	2955	2955	2955	2955	0
5	20240621	192300	40664305	2955	2955	2955	2955	0
6	20240621	192200	40664305	2955	2955	2955	2955	0
7	20240621	192100	40664305	2955	2955	2955	2955	0
8	20240621	192000	40664305	2955	2955	2955	2955	0
9	20240621	191900	40664305	2955	2955	2955	2955	0
10	20240621	191800	40664305	2955	2955	2955	2955	0
11	20240621	191700	40664305	2955	2955	2955	2955	0
12	20240621	191600	40664305	2955	2955	2955	2955	0
13	20240621	191500	40664305	2955	2955	2955	2955	0
14	20240621	191400	40664305	2955	2955	2955	2955	0
15	20240621	191300	40664305	2955	2955	2955	2955	0
16	20240621	191200	40664305	2955	2955	2955	2955	0
17	20240621	191100	40664305	2955	2955	2955	2955	0
18	20240621	191000	40664305	2955	2955	2955	2955	0
19	20240621	190900	40664305	2955	2955	2955	2955	0
20	20240621	190800	40664305	2955	2955	2955	2955	0
21	20240621	190700	40664305	2955	2955	2955	2955	0
22	20240621	190600	40664305	2955	2955	2955	2955	0
23	20240621	190500	40664305	2955	2955	2955	2955	0
24	20240621	190400	40664305	2955	2955	2955	2955	0
25	20240621	190300	40664305	2955	2955	2955	2955	0
26	20240621	190200	40664305	2955	2955	2955	2955	0
27	20240621	190100	40664305	2955	2955	2955	2955	0
28	20240621	190000	40664305	2955	2955	2955	2955	0
29	20240621	185900	40664305	2955	2955	2955	2955	0
30	20240621	185800	40664305	2955	2955	2955	2955	0
31	20240621	185700	40664305	2955	2955	2955	2955	0
32	20240621	185600	40664305	2955	2955	2955	2955	4830
33	20240621	185500	40664305	2955	2955	2955	2955	0
34	20240621	185400	40664305	2955	2955	2955	2955	0
35	20240621	185300	40664305	2955	2955	2955	2955	0
36	20240621	185200	40664305	2955	2955	2955	2955	0
37	20240621	185100	40664305	2955	2955	2955	2955	0
38	20240621	185000	40664305	2955	2955	2955	2955	0
39	20240621	184900	40664305	2955	2955	2955	2955	0
40	20240621	184800	40664305	2955	2955	2955	2955	0
41	20240621	184700	40664305	2955	2955	2955	2955	0
42	20240621	184600	40664305	2955	2955	2955	2955	0
43	20240621	184500	40664305	2955	2955	2955	2955	0
44	20240621	184400	40664305	2955	2955	2955	2955	0
45	20240621	184300	40664305	2955	2955	2955	2955	0
46	20240621	184200	40664305	2955	2955	2955	2955	0
47	20240621	184100	40664305	2955	2955	2955	2955	0
48	20240621	184000	40664305	2955	2955	2955	2955	0
49	20240621	183900	40664305	2955	2955	2955	2955	0
50	20240621	183800	40664305	2955	2955	2955	2955	0
51	20240621	183700	40664305	2955	2955	2955	2955	0
52	20240621	183600	40664305	2955	2955	2955	2955	0
53	20240621	183500	40664305	2955	2955	2955	2955	0
54	20240621	183400	40664305	2955	2955	2955	2955	0
55	20240621	183300	40664305	2955	2955	2955	2955	0
56	20240621	183200	40664305	2955	2955	2955	2955	0
57	20240621	183100	40664305	2955	2955	2955	2955	0
58	20240621	183000	40664305	2955	2955	2955	2955	0
59	20240621	182900	40664305	2955	2955	2955	2955	0
60	20240621	182800	40664305	2955	2955	2955	2955	0
61	20240621	182700	40664305	2955	2955	2955	2955	0
62	20240621	182600	40664305	2955	2955	2955	2955	4830
63	20240621	182500	40664305	2955	2955	2955	2955	0
64	20240621	182400	40664305	2955	2955	2955	2955	0
65	20240621	182300	40664305	2955	2955	2955	2955	0
66	20240621	182200	40664305	2955	2955	2955	2955	0
67	20240621	182100	40664305	2955	2955	2955	2955	0
68	20240621	182000	40664305	2955	2955	2955	2955	0
69	20240621	181900	40664305	2955	2955	2955	2955	0
70	20240621	181800	40664305	2955	2955	2955	2955	0
71	20240621	181700	40664305	2955	2955	2955	2955	0
72	20240621	181600	40664305	2955	2955	2955	2955	0
73	20240621	181500	40664305	2955	2955	2955	2955	0
74	20240621	181400	40664305	2955	2955	2955	2955	0
75	20240621	181300	40664305	2955	2955	2955	2955	0
76	20240621	181200	40664305	2955	2955	2955	2955	0
77	20240621	181100	40664305	2955	2955	2955	2955	0
78	20240621	181000	40664305	2955	2955	2955	2955	0
79	20240621	180900	40664305	2955	2955	2955	2955	0
80	20240621	180800	40664305	2955	2955	2955	2955	0
81	20240621	180700	40664305	2955	2955	2955	2955	0
82	20240621	180600	40664305	2955	2955	2955	2955	0
83	20240621	180500	40664305	2955	2955	2955	2955	0
84	20240621	180400	40664305	2955	2955	2955	2955	0
85	20240621	180300	40664305	2955	2955	2955	2955	0
86	20240621	180200	40664305	2955	2955	2955	2955	0
87	20240621	180100	40664305	2955	2955	2955	2955	0
88	20240621	180000	40664305	2955	2955	2955	2955	0
89	20240621	175900	40664305	2955	2955	2955	2955	0
90	20240621	175800	40664305	2955	2955	2955	2955	0
91	20240621	175700	40664305	2955	2955	2955	2955	0
92	20240621	175600	40664305	2955	2955	2955	2955	4830
93	20240621	175500	40664305	2955	2955	2955	2955	0
94	20240621	175400	40664305	2955	2955	2955	2955	0
95	20240621	175300	40664305	2955	2955	2955	2955	0
96	20240621	175200	40664305	2955	2955	2955	2955	0
97	20240621	175100	40664305	2955	2955	2955	2955	0
98	20240621	175000	40664305	2955	2955	2955	2955	0
99	20240621	174900	40664305	2955	2955	2955	2955	0
100	20240621	174800	40664305	2955	2955	2955	2955	0
101	20240621	174700	40664305	2955	2955	2955	2955	0
102	20240621	174600	40664305	2955	2955	2955	2955	0
103	20240621	174500	40664305	2955	2955	2955	2955	0
104	20240621	174400	40664305	2955	2955	2955	2955	0
105	20240621	174300	40664305	2955	2955	2955	2955	0
106	20240621	174200	40664305	2955	2955	2955	2955	0
107	20240621	174100	40664305	2955	2955	2955	2955	0
108	20240621	174000	40664305	2955	2955	2955	2955	0
109	20240621	173900	40664305	2955	2955	2955	2955	0
110	20240621	173800	40664305	2955	2955	2955	2955	0
111	20240621	173700	40664305	2955	2955	2955	2955	0
112	20240621	173600	40664305	2955	2955	2955	2955	0
113	20240621	173500	40664305	2955	2955	2955	2955	0
114	20240621	173400	40664305	2955	2955	2955	2955	0
115	20240621	173300	40664305	2955	2955	2955	2955	0
116	20240621	173200	40664305	2955	2955	2955	2955	0
117	20240621	173100	40664305	2955	2955	2955	2955	0
118	20240621	173000	40664305	2955	2955	2955	2955	0
119	20240621	172900	40664305	2955	2955	2955	2955	0
120	20240621	172800	40664305	2955	2955	2955	2955	0
121	20240621	172700	40664305	2955	2955	2955	2955	0
122	20240621	172600	40664305	2955	2955	2955	2955	4830
123	20240621	172500	40664305	2955	2955	2955	2955	0
124	20240621	172400	40664305	2955	2955	2955	2955	0
125	20240621	172300	40664305	2955	2955	2955	2955	0
126	20240621	172200	40664305	2955	2955	2955	2955	0
127	20240621	172100	40664305	2955	2955	2955	2955	0
128	20240621	172000	40664305	2955	2955	2955	2955	0
129	20240621	171900	40664305	2955	2955	2955	2955	0
130	20240621	171800	40664305	2955	2955	2955	2955	0
131	20240621	171700	40664305	2955	2955	2955	2955	0
132	20240621	171600	40664305	2955	2955	2955	2955	0
133	20240621	171500	40664305	2955	2955	2955	2955	0
134	20240621	171400	40664305	2955	2955	2955	2955	0
135	20240621	171300	40664305	2955	2955	2955	2955	0
136	20240621	171200	40664305	2955	2955	2955	2955	0
137	20240621	171100	40664305	2955	2955	2955	2955	0
138	20240621	171000	40664305	2955	2955	2955	2955	0
139	20240621	170900	40664305	2955	2955	2955	2955	0
140	20240621	170800	40664305	2955	2955	2955	2955	0
141	20240621	170700	40664305	2955	2955	2955	2955	0
142	20240621	170600	40664305	2955	2955	2955	2955	0
143	20240621	170500	40664305	2955	2955	2955	2955	0
144	20240621	170400	40664305	2955	2955	2955	2955	0
145	20240621	170300	40664305	2955	2955	2955	2955	0
146	20240621	170200	40664305	2955	2955	2955	2955	0
147	20240621	170100	40664305	2955	2955	2955	2955	0
148	20240621	170000	40664305	2955	2955	2955	2955	0
149	20240621	165900	40664305	2955	2955	2955	2955	0
150	20240621	165800	40664305	2955	2955	2955	2955	0
151	20240621	165700	40664305	2955	2955	2955	2955	0
152	20240621	165600	40664305	2955	2955	2955	2955	4830
153	20240621	165500	40664305	2955	2955	2955	2955	0
154	20240621	165400	40664305	2955	2955	2955	2955	0
155	20240621	165300	40664305	2955	2955	2955	2955	0
156	20240621	165200	40664305	2955	2955	2955	2955	0
157	20240621	165100	40664305	2955	2955	2955	2955	0
158	20240621	165000	40664305	2955	2955	2955	2955	0
159	20240621	164900	40664305	2955	2955	2955	2955	0
160	20240621	164800	40664305	2955	2955	2955	2955	0
161	20240621	164700	40664305	2955	2955	2955	2955	0
162	20240621	164600	40664305	2955	2955	2955	2955	0
163	20240621	164500	40664305	2955	2955	2955	2955	0
164	20240621	164400	40664305	2955	2955	2955	2955	0
165	20240621	164300	40664305	2955	2955	2955	2955	0
166	20240621	164200	40664305	2955	2955	2955	2955	0
167	20240621	164100	40664305	2955	2955	2955	2955	0
168	20240621	164000	40664305	2955	2955	2955	2955	0
169	20240621	163900	40664305	2955	2955	2955	2955	0
170	20240621	163800	40664305	2955	2955	2955	2955	0
171	20240621	163700	40664305	2955	2955	2955	2955	0
172	20240621	163600	40664305	2955	2955	2955	2955	0
173	20240621	163500	40664305	2955	2955	2955	2955	0
174	20240621	163400	40664305	2955	2955	2955	2955	0
175	20240621	163300	40664305	2955	2955	2955	2955	0
176	20240621	163200	40664305	2955	2955	2955	2955	0
177	20240621	163100	40664305	2955	2955	2955	2955	0
178	20240621	163000	40664305	2955	2955	2955	2955	0
179	20240621	162900	40664305	2955	2955	2955	2955	0
180	20240621	162800	40664305	2955	2955	2955	2955	0
181	20240621	162700	40664305	2955	2955	2955	2955	0
182	20240621	162600	40664305	2955	2955	2955	2955	4830
183	20240621	162500	40664305	2955	2955	2955	2955	0
184	20240621	162400	40664305	2955	2955	2955	2955	0
185	20240621	162300	40664305	2955	2955	2955	2955	0
186	20240621	162200	40664305	2955	2955	2955	2955	0
187	20240621	162100	40664305	2955	2955	2955	2955	0
188	20240621	162000	40664305	2955	2955	2955	2955	0
189	20240621	161900	40664305	2955	2955	2955	2955	0
190	20240621	161800	40664305	2955	2955	2955	2955	0
191	20240621	161700	40664305	2955	2955	2955	2955	0
192	20240621	161600	40664305	2955	2955	2955	2955	0
193	20240621	161500	40664305	2955	2955	2955	2955	0
194	20240621	161400	40664305	2955	2955	2955	2955	0
195	20240621	161300	40664305	2955	2955	2955	2955	0
196	20240621	161200	40664305	2955	2955	2955	2955	0
197	20240621	161100	40664305	2955	2955	2955	2955	0
198	20240621	161000	40664305	2955	2955	2955	2955	0
199	20240621	160900	40664305	2955	2955	2955	2955	0
200	20240621	160800	40664305	2955	2955	2955	2955	0
201	20240621	160700	40664305	2955	2955	2955	2955	0
202	20240621	160600	40664305	2955	2955	2955	2955	0
203	20240621	160500	40664305	2955	2955	2955	2955	0
204	20240621	160400	40664305	2955	2955	2955	2955	0
205	20240621	160300	40664305	2955	2955	2955	2955	0
206	20240621	160200	40664305	2955	2955	2955	2955	0
207	20240621	160100	40664305	2955	2955	2955	2955	0
208	20240621	160000	40664305	2955	2955	2955	2955	0
209	20240621	155900	40664305	2955	2955	2955	2955	0
210	20240621	155800	40664305	2955	2955	2955	2955	0
211	20240621	155700	40664305	2955	2955	2955	2955	0
212	20240621	155600	40664305	2955	2955	2955	2955	4830
213	20240621	155500	40664305	2955	2955	2955	2955	0
214	20240621	155400	40664305	2955	2955	2955	2955	0
215	20240621	155300	40664305	2955	2955	2955	2955	0
216	20240621	155200	40664305	2955	2955	2955	2955	0
217	20240621	155100	40664305	2955	2955	2955	2955	0
218	20240621	155000	40664305	2955	2955	2955	2955	0
219	20240621	154900	40664305	2955	2955	2955	2955	0
220	20240621	154800	40664305	2955	2955	2955	2955	0
221	20240621	154700	40664305	2955	2955	2955	2955	0
222	20240621	154600	40664305	2955	2955	2955	2955	0
223	20240621	154500	40664305	2955	2955	2955	2955	0
224	20240621	154400	40664305	2955	2955	2955	2955	0
225	20240621	154300	40664305	2955	2955	2955	2955	0
226	20240621	154200	40664305	2955	2955	2955	2955	0
227	20240621	154100	40664305	2955	2955	2955	2955	0
228	20240621	154000	40664305	2955	2955	2955	2955	0
229	20240621	153900	40664305	2955	2955	2955	2955	0
230	20240621	153800	40664305	2955	2955	2955	2955	0
231	20240621	153700	40664305	2955	2955	2955	2955	0
232	20240621	153600	40664305	2955	2955	2955	2955	0
233	20240621	153500	40664305	2955	2955	2955	2955	0
234	20240621	153400	40664305	2955	2955	2955	2955	0
235	20240621	153300	40664305	2955	2955	2955	2955	0
236	20240621	153200	40664305	2955	2955	2955	2955	0
237	20240621	153100	40664305	2955	2955	2955	2955	0
238	20240621	153000	40664305	2955	2955	2955	2955	4830
239	20240621	152900	26391655	3005	3005	3005	3005	0
240	20240621	152800	26391655	3005	3005	3005	3005	0
241	20240621	152700	26391655	3005	3005	3005	3005	0
242	20240621	152600	26391655	3005	3005	3005	3005	0
243	20240621	152500	26391655	3005	3005	3005	3005	0
244	20240621	152400	26391655	3005	3005	3005	3005	0
245	20240621	152300	26391655	3005	3005	3005	3005	0
246	20240621	152200	26391655	3005	3005	3005	3005	0
247	20240621	152100	26391655	3005	3005	3005	3005	0
248	20240621	152000	26391655	3005	3005	3005	3005	0
249	20240621	151900	26391655	3005	3005	3005	3005	1
250	20240621	151800	26388650	3000	3000	3000	3000	0
251	20240621	151700	26388650	3000	2980	3000	2980	501
252	20240621	151600	24890095	2985	2985	2985	2985	1
253	20240621	151500	24887110	2980	2980	2980	2980	0
254	20240621	151400	24887110	2980	2980	2980	2980	1
255	20240621	151300	24884130	2985	2980	2985	2975	38
256	20240621	151200	24771060	2985	2980	2985	2980	3
257	20240621	151100	24762110	2980	2980	2980	2980	7
258	20240621	151000	24741250	2980	2980	2985	2980	5
259	20240621	150900	24726345	2980	2980	2980	2980	10
260	20240621	150800	24696545	2980	2980	2980	2975	83
261	20240621	150700	24449575	2990	2990	2990	2990	0
262	20240621	150600	24449575	2990	2990	2990	2990	0
263	20240621	150500	24449575	2990	2990	2990	2990	0
264	20240621	150400	24449575	2990	2990	2990	2990	0
265	20240621	150300	24449575	2990	2990	2990	2990	0
266	20240621	150200	24449575	2990	2990	2990	2990	0
267	20240621	150100	24449575	2990	2990	2990	2990	0
268	20240621	150000	24449575	2990	2990	2990	2990	0
269	20240621	145900	24449575	2990	2990	2990	2990	0
270	20240621	145800	24449575	2990	2990	2990	2990	0
271	20240621	145700	24449575	2990	2990	2990	2990	0
272	20240621	145600	24449575	2990	2990	2990	2990	1
273	20240621	145500	24446585	2985	2985	2985	2985	3
274	20240621	145400	24437630	2980	2980	2980	2980	2
275	20240621	145300	24431670	2980	2980	2980	2980	1
276	20240621	145200	24428690	2980	2980	2980	2980	0
277	20240621	145100	24428690	2980	2980	2980	2980	0
278	20240621	145000	24428690	2980	2980	2980	2980	0
279	20240621	144900	24428690	2980	2980	2980	2980	9
280	20240621	144800	24401870	2980	2980	2980	2980	0
281	20240621	144700	24401870	2980	2980	2980	2980	0
282	20240621	144600	24401870	2980	2980	2980	2980	0
283	20240621	144500	24401870	2980	2980	2980	2980	0
284	20240621	144400	24401870	2980	2980	2980	2980	0
285	20240621	144300	24401870	2980	2980	2980	2980	0
286	20240621	144200	24401870	2980	2980	2980	2980	0
287	20240621	144100	24401870	2980	2980	2980	2980	0
288	20240621	144000	24401870	2980	2980	2980	2980	0
289	20240621	143900	24401870	2980	2980	2980	2980	0
290	20240621	143800	24401870	2980	2980	2980	2980	3
291	20240621	143700	24392930	2975	2975	2975	2975	0
292	20240621	143600	24392930	2975	2975	2975	2975	0
293	20240621	143500	24392930	2975	2975	2975	2975	0
294	20240621	143400	24392930	2975	2975	2975	2975	0
295	20240621	143300	24392930	2975	2975	2975	2975	0
296	20240621	143200	24392930	2975	2975	2975	2975	0
297	20240621	143100	24392930	2975	2975	2975	2975	0
298	20240621	143000	24392930	2975	2975	2975	2975	0
299	20240621	142900	24392930	2975	2975	2975	2975	0
300	20240621	142800	24392930	2975	2975	2975	2975	0
301	20240621	142700	24392930	2975	2975	2975	2975	0
302	20240621	142600	24392930	2975	2975	2975	2975	87
303	20240621	142500	24134105	2985	2985	2985	2985	0
304	20240621	142400	24134105	2985	2985	2985	2985	0
305	20240621	142300	24134105	2985	2985	2985	2985	0
306	20240621	142200	24134105	2985	2985	2985	2985	0
307	20240621	142100	24134105	2985	2985	2985	2985	0
308	20240621	142000	24134105	2985	2985	2985	2985	0
309	20240621	141900	24134105	2985	2985	2985	2985	0
310	20240621	141800	24134105	2985	2985	2985	2985	0
311	20240621	141700	24134105	2985	2985	2985	2985	0
312	20240621	141600	24134105	2985	2985	2985	2985	0
313	20240621	141500	24134105	2985	2985	2985	2985	0
314	20240621	141400	24134105	2985	2985	2985	2985	0
315	20240621	141300	24134105	2985	2980	2985	2980	2728
316	20240621	141200	15991730	2975	2975	2975	2975	0
317	20240621	141100	15991730	2975	2975	2975	2975	4
318	20240621	141000	15979830	2975	2975	2975	2975	0
319	20240621	140900	15979830	2975	2975	2975	2975	0
320	20240621	140800	15979830	2975	2975	2975	2975	0
321	20240621	140700	15979830	2975	2975	2975	2975	0
322	20240621	140600	15979830	2975	2975	2975	2975	4
323	20240621	140500	15967930	2975	2975	2975	2975	10
324	20240621	140400	15938180	2975	2975	2975	2975	0
325	20240621	140300	15938180	2975	2975	2975	2975	300
326	20240621	140200	15045680	2975	2975	2975	2975	0
327	20240621	140100	15045680	2975	2975	2975	2975	7
328	20240621	140000	15024855	2980	2980	2980	2980	0
329	20240621	135900	15024855	2980	2980	2980	2980	0
330	20240621	135800	15024855	2980	2980	2980	2980	0
331	20240621	135700	15024855	2980	2980	2980	2980	0
332	20240621	135600	15024855	2980	2980	2980	2980	1
333	20240621	135500	15021875	2975	2975	2975	2975	60
334	20240621	135400	14843375	2975	2975	2975	2975	0
335	20240621	135300	14843375	2975	2975	2975	2975	0
336	20240621	135200	14843375	2975	2975	2975	2975	0
337	20240621	135100	14843375	2975	2970	2975	2970	46
338	20240621	135000	14706540	2970	2970	2970	2970	0
339	20240621	134900	14706540	2970	2970	2970	2970	0
340	20240621	134800	14706540	2970	2970	2970	2970	0
341	20240621	134700	14706540	2970	2970	2970	2970	0
342	20240621	134600	14706540	2970	2970	2970	2970	3
343	20240621	134500	14697630	2970	2970	2970	2970	0
344	20240621	134400	14697630	2970	2970	2970	2970	0
345	20240621	134300	14697630	2970	2970	2970	2970	0
346	20240621	134200	14697630	2970	2970	2970	2970	0
347	20240621	134100	14697630	2970	2970	2970	2970	3
348	20240621	134000	14688720	2970	2970	2970	2970	0
349	20240621	133900	14688720	2970	2970	2970	2970	0
350	20240621	133800	14688720	2970	2970	2970	2970	0
351	20240621	133700	14688720	2970	2970	2970	2970	0
352	20240621	133600	14688720	2970	2970	2970	2970	117
353	20240621	133500	14341230	2970	2970	2970	2970	0
354	20240621	133400	14341230	2970	2970	2970	2970	0
355	20240621	133300	14341230	2970	2970	2970	2970	0
356	20240621	133200	14341230	2970	2970	2970	2970	0
357	20240621	133100	14341230	2970	2970	2970	2970	0
358	20240621	133000	14341230	2970	2970	2970	2970	0
359	20240621	132900	14341230	2970	2970	2970	2970	0
360	20240621	132800	14341230	2970	2970	2970	2970	0
361	20240621	132700	14341230	2970	2970	2970	2970	0
362	20240621	132600	14341230	2970	2970	2970	2970	3
363	20240621	132500	14332320	2975	2975	2975	2975	0
364	20240621	132400	14332320	2975	2975	2975	2975	0
365	20240621	132300	14332320	2975	2975	2975	2975	1
366	20240621	132200	14329345	2975	2975	2975	2975	0
367	20240621	132100	14329345	2975	2975	2975	2975	0
368	20240621	132000	14329345	2975	2975	2975	2975	0
369	20240621	131900	14329345	2975	2975	2975	2975	0
370	20240621	131800	14329345	2975	2975	2975	2975	0
371	20240621	131700	14329345	2975	2975	2975	2975	0
372	20240621	131600	14329345	2975	2975	2975	2975	70
373	20240621	131500	14121095	2985	2985	2985	2985	0
374	20240621	131400	14121095	2985	2985	2985	2985	0
375	20240621	131300	14121095	2985	2985	2985	2985	0
376	20240621	131200	14121095	2985	2985	2985	2985	1
377	20240621	131100	14118110	2975	2975	2975	2975	1
378	20240621	131000	14115135	2970	2970	2970	2970	0
379	20240621	130900	14115135	2970	2970	2970	2970	0
380	20240621	130800	14115135	2970	2970	2970	2970	0
381	20240621	130700	14115135	2970	2970	2970	2970	0
382	20240621	130600	14115135	2970	2970	2970	2970	0
383	20240621	130500	14115135	2970	2970	2970	2970	0
384	20240621	130400	14115135	2970	2970	2970	2970	17
385	20240621	130300	14064645	2970	2970	2970	2970	236
386	20240621	130200	13363725	2970	2970	2970	2970	0
387	20240621	130100	13363725	2970	2970	2970	2970	4
388	20240621	130000	13351845	2970	2970	2970	2970	0
389	20240621	125900	13351845	2970	2970	2970	2970	0
390	20240621	125800	13351845	2970	2970	2970	2970	3
391	20240621	125700	13342935	2975	2975	2975	2975	0
392	20240621	125600	13342935	2975	2975	2975	2975	90
393	20240621	125500	13075185	2975	2975	2975	2975	3
394	20240621	125400	13066260	2975	2975	2975	2975	0
395	20240621	125300	13066260	2975	2975	2975	2975	0
396	20240621	125200	13066260	2975	2975	2975	2975	0
397	20240621	125100	13066260	2975	2975	2975	2975	1
398	20240621	125000	13063285	2980	2980	2980	2980	0
399	20240621	124900	13063285	2980	2980	2980	2980	0
400	20240621	124800	13063285	2980	2980	2980	2980	0
401	20240621	124700	13063285	2980	2980	2980	2980	1
402	20240621	124600	13060305	2985	2985	2985	2985	0
403	20240621	124500	13060305	2985	2975	2985	2975	2
404	20240621	124400	13054345	2975	2975	2975	2975	150
405	20240621	124300	12608095	2985	2980	2985	2980	2
406	20240621	124200	12602130	2975	2975	2975	2975	2
407	20240621	124100	12596180	2975	2975	2975	2975	3
408	20240621	124000	12587255	2980	2980	2980	2980	99
409	20240621	123900	12292235	2980	2980	2980	2980	0
410	20240621	123800	12292235	2980	2980	2980	2980	0
411	20240621	123700	12292235	2980	2980	2980	2980	0
412	20240621	123600	12292235	2980	2980	2980	2980	3
413	20240621	123500	12283295	2980	2980	2980	2980	0
414	20240621	123400	12283295	2980	2980	2980	2980	0
415	20240621	123300	12283295	2980	2980	2980	2980	0
416	20240621	123200	12283295	2980	2980	2980	2980	3
417	20240621	123100	12274355	2990	2990	2990	2990	0
418	20240621	123000	12274355	2990	2990	2990	2990	0
419	20240621	122900	12274355	2990	2990	2990	2990	0
420	20240621	122800	12274355	2990	2990	2990	2990	0
421	20240621	122700	12274355	2990	2990	2990	2990	0
422	20240621	122600	12274355	2990	2990	2990	2990	0
423	20240621	122500	12274355	2990	2990	2990	2990	0
424	20240621	122400	12274355	2990	2980	2990	2980	4
425	20240621	122300	12262420	2980	2980	2980	2980	0
426	20240621	122200	12262420	2980	2980	2980	2980	0
427	20240621	122100	12262420	2980	2980	2980	2980	3
428	20240621	122000	12253480	2985	2985	2985	2985	0
429	20240621	121900	12253480	2985	2985	2985	2985	0
430	20240621	121800	12253480	2985	2985	2985	2985	0
431	20240621	121700	12253480	2985	2985	2985	2985	0
432	20240621	121600	12253480	2985	2985	2985	2985	5
433	20240621	121500	12238555	2985	2985	2985	2985	0
434	20240621	121400	12238555	2985	2985	2985	2985	5
435	20240621	121300	12223630	2985	2985	2985	2985	0
436	20240621	121200	12223630	2985	2985	2985	2985	1
437	20240621	121100	12220645	2995	2995	2995	2995	0
438	20240621	121000	12220645	2995	2995	2995	2995	0
439	20240621	120900	12220645	2995	2995	2995	2995	0
440	20240621	120800	12220645	2995	2995	2995	2995	84
441	20240621	120700	11969065	2995	2995	2995	2995	10
442	20240621	120600	11939115	3005	3005	3005	3005	0
443	20240621	120500	11939115	3005	3005	3005	3005	0
444	20240621	120400	11939115	3005	3005	3005	3005	0
445	20240621	120300	11939115	3005	2990	3005	2990	84
446	20240621	120200	11687895	2985	2985	2985	2985	0
447	20240621	120100	11687895	2985	2985	2985	2985	1
448	20240621	120000	11684910	2980	2980	2980	2980	0
449	20240621	115900	11684910	2980	2980	2980	2980	0
450	20240621	115800	11684910	2980	2980	2980	2980	0
451	20240621	115700	11684910	2980	2980	2980	2980	300
452	20240621	115600	10790910	2980	2980	2980	2980	3
453	20240621	115500	10781970	2980	2980	2980	2980	0
454	20240621	115400	10781970	2980	2980	2980	2980	0
455	20240621	115300	10781970	2980	2980	2980	2980	0
456	20240621	115200	10781970	2980	2980	2980	2980	0
457	20240621	115100	10781970	2980	2980	2980	2980	3
458	20240621	115000	10773030	2985	2985	2985	2985	0
459	20240621	114900	10773030	2985	2985	2985	2985	0
460	20240621	114800	10773030	2985	2985	2985	2985	2
461	20240621	114700	10767060	2980	2980	2980	2980	0
462	20240621	114600	10767060	2980	2985	2985	2980	50
463	20240621	114500	10618040	2985	2985	2985	2985	3
464	20240621	114400	10609085	2985	2985	2985	2985	0
465	20240621	114300	10609085	2985	2985	2985	2985	5
466	20240621	114200	10594160	2985	2985	2985	2985	0
467	20240621	114100	10594160	2985	2985	2985	2985	2
468	20240621	114000	10588190	2985	2985	2985	2985	100
469	20240621	113900	10289690	2990	2990	2990	2990	10
470	20240621	113800	10259790	2990	2990	2990	2990	10
471	20240621	113700	10229890	2990	2990	2990	2990	13
472	20240621	113600	10191020	2990	2990	2990	2990	3
473	20240621	113500	10182050	2990	2990	2990	2990	4
474	20240621	113400	10170090	2985	2985	2985	2985	0
475	20240621	113300	10170090	2985	2985	2985	2985	0
476	20240621	113200	10170090	2985	2985	2985	2985	0
477	20240621	113100	10170090	2985	2985	2985	2985	0
478	20240621	113000	10170090	2985	2985	2985	2985	0
479	20240621	112900	10170090	2985	2985	2985	2985	0
480	20240621	112800	10170090	2985	2985	2985	2985	72
481	20240621	112700	9955170	2980	2990	2990	2980	946
482	20240621	112600	7128635	3000	3000	3000	3000	0
483	20240621	112500	7128635	3000	3000	3000	3000	0
484	20240621	112400	7128635	3000	3000	3000	3000	0
485	20240621	112300	7128635	3000	3000	3000	3000	45
486	20240621	112200	6993635	2990	2995	2995	2990	154
487	20240621	112100	6532580	2995	2995	2995	2995	0
488	20240621	112000	6532580	2995	2995	2995	2995	0
489	20240621	111900	6532580	2995	2995	2995	2995	0
490	20240621	111800	6532580	2995	2995	2995	2995	0
491	20240621	111700	6532580	2995	2995	2995	2995	0
492	20240621	111600	6532580	2995	2995	2995	2995	0
493	20240621	111500	6532580	2995	2995	2995	2995	0
494	20240621	111400	6532580	2995	2995	2995	2995	0
495	20240621	111300	6532580	2995	2995	2995	2995	0
496	20240621	111200	6532580	2995	2995	2995	2995	0
497	20240621	111100	6532580	2995	2995	2995	2995	4
498	20240621	111000	6520600	3000	3000	3000	3000	0
499	20240621	110900	6520600	3000	3000	3000	3000	1
500	20240621	110800	6517600	2995	2995	2995	2995	0
501	20240621	110700	6517600	2995	2995	2995	2995	0
502	20240621	110600	6517600	2995	2995	2995	2995	4
503	20240621	110500	6505620	2995	2995	2995	2995	0
504	20240621	110400	6505620	2995	2995	2995	2995	0
505	20240621	110300	6505620	2995	2995	2995	2995	3
506	20240621	110200	6496635	2995	2995	2995	2995	0
507	20240621	110100	6496635	2995	2995	2995	2995	4
508	20240621	110000	6484655	3000	3000	3000	3000	0
509	20240621	105900	6484655	3000	3000	3000	3000	0
510	20240621	105800	6484655	3000	3000	3000	3000	0
511	20240621	105700	6484655	3000	3000	3000	3000	0
512	20240621	105600	6484655	3000	3000	3000	3000	0
513	20240621	105500	6484655	3000	3000	3000	3000	285
514	20240621	105400	5629655	3000	3000	3000	3000	1
515	20240621	105300	5626655	3000	3000	3000	3000	0
516	20240621	105200	5626655	3000	3000	3000	3000	0
517	20240621	105100	5626655	3000	3000	3000	3000	3
518	20240621	105000	5617655	3000	3000	3000	3000	0
519	20240621	104900	5617655	3000	3000	3000	3000	0
520	20240621	104800	5617655	3000	3000	3000	3000	154
521	20240621	104700	5155655	2995	2995	2995	2995	3
522	20240621	104600	5146670	3000	3000	3000	3000	0
523	20240621	104500	5146670	3000	3000	3000	3000	1
524	20240621	104400	5143670	2995	2995	2995	2995	0
525	20240621	104300	5143670	2995	2995	2995	2995	0
526	20240621	104200	5143670	2995	2995	2995	2995	3
527	20240621	104100	5134685	2995	2995	2995	2995	0
528	20240621	104000	5134685	2995	2995	2995	2995	0
529	20240621	103900	5134685	2995	2995	2995	2995	0
530	20240621	103800	5134685	2995	2995	2995	2995	0
531	20240621	103700	5134685	2995	2995	2995	2995	551
532	20240621	103600	3484440	2990	2990	2990	2990	3
533	20240621	103500	3475470	2990	2990	2990	2990	0
534	20240621	103400	3475470	2990	2990	2990	2990	0
535	20240621	103300	3475470	2990	2990	2990	2990	0
536	20240621	103200	3475470	2990	2990	2990	2990	0
537	20240621	103100	3475470	2990	2990	2990	2990	3
538	20240621	103000	3466500	2990	2990	2990	2990	0
539	20240621	102900	3466500	2990	2990	2990	2990	0
540	20240621	102800	3466500	2990	2990	2990	2990	0
541	20240621	102700	3466500	2990	2990	2990	2990	0
542	20240621	102600	3466500	2990	2990	2990	2990	3
543	20240621	102500	3457530	2995	2995	2995	2995	0
544	20240621	102400	3457530	2995	2995	2995	2995	6
545	20240621	102300	3439560	2990	2990	2990	2990	163
546	20240621	102200	2952190	2990	2990	2990	2990	0
547	20240621	102100	2952190	2990	2990	2990	2990	0
548	20240621	102000	2952190	2990	2990	2990	2990	0
549	20240621	101900	2952190	2990	2990	2990	2990	0
550	20240621	101800	2952190	2990	2990	2990	2990	4
551	20240621	101700	2940230	2990	2990	2990	2990	0
552	20240621	101600	2940230	2990	2990	2990	2990	0
553	20240621	101500	2940230	2990	2990	2990	2990	0
554	20240621	101400	2940230	2990	2990	2990	2990	0
555	20240621	101300	2940230	2990	2990	2990	2990	0
556	20240621	101200	2940230	2990	2990	2990	2990	0
557	20240621	101100	2940230	2990	2990	2990	2990	4
558	20240621	101000	2928270	2990	2990	2990	2990	0
559	20240621	100900	2928270	2990	2990	2990	2990	0
560	20240621	100800	2928270	2990	2990	2990	2990	4
561	20240621	100700	2916310	2990	2990	2990	2990	34
562	20240621	100600	2814650	2990	2990	2990	2990	0
563	20240621	100500	2814650	2990	2990	2990	2990	0
564	20240621	100400	2814650	2990	2990	2990	2990	4
565	20240621	100300	2802690	2995	2995	2995	2995	0
566	20240621	100200	2802690	2995	2995	2995	2995	3
567	20240621	100100	2793705	2990	2990	2990	2990	0
568	20240621	100000	2793705	2990	2995	2995	2990	72
569	20240621	095900	2578095	2995	2995	2995	2995	0
570	20240621	095800	2578095	2995	2995	2995	2995	0
571	20240621	095700	2578095	2995	2995	2995	2995	1
572	20240621	095600	2575100	2995	2995	2995	2995	0
573	20240621	095500	2575100	2995	2995	2995	2995	1
574	20240621	095400	2572105	2990	2990	2990	2990	0
575	20240621	095300	2572105	2990	2990	2990	2990	0
576	20240621	095200	2572105	2990	2990	2990	2990	0
577	20240621	095100	2572105	2990	2990	2990	2990	0
578	20240621	095000	2572105	2990	2990	2990	2990	3
579	20240621	094900	2563135	2995	2995	2995	2995	1
580	20240621	094800	2560140	2990	2990	2990	2990	0
581	20240621	094700	2560140	2990	2990	2990	2990	0
582	20240621	094600	2560140	2990	2990	2990	2990	0
583	20240621	094500	2560140	2990	2990	2990	2990	0
584	20240621	094400	2560140	2990	2990	2990	2990	0
585	20240621	094300	2560140	2990	2990	2990	2990	0
586	20240621	094200	2560140	2990	2990	2990	2990	3
587	20240621	094100	2551170	2990	2990	2990	2990	0
588	20240621	094000	2551170	2990	2990	2990	2990	6
589	20240621	093900	2533230	2995	2995	2995	2995	5
590	20240621	093800	2518255	2990	2990	2990	2990	0
591	20240621	093700	2518255	2990	2990	2990	2990	0
592	20240621	093600	2518255	2990	2990	2990	2990	0
593	20240621	093500	2518255	2990	2990	2990	2990	0
594	20240621	093400	2518255	2990	2990	2990	2990	0
595	20240621	093300	2518255	2990	2990	2990	2990	0
596	20240621	093200	2518255	2990	2990	2990	2990	0
597	20240621	093100	2518255	2990	2990	2990	2990	0
598	20240621	093000	2518255	2990	2990	2990	2990	0
599	20240621	092900	2518255	2990	2990	2990	2990	1
600	20240621	092800	2515265	2985	2985	2985	2985	0
601	20240621	092700	2515265	2985	2985	2985	2985	0
602	20240621	092600	2515265	2985	2985	2985	2985	3
603	20240621	092500	2506310	2990	2990	2990	2990	44
604	20240621	092400	2374750	2995	2995	2995	2995	0
605	20240621	092300	2374750	2995	2995	2995	2995	0
606	20240621	092200	2374750	2995	2995	2995	2995	0
607	20240621	092100	2374750	2995	2995	2995	2995	45
608	20240621	092000	2239975	2995	2995	2995	2995	0
609	20240621	091900	2239975	2995	3000	3000	2995	33
610	20240621	091800	2141035	3010	3010	3010	3010	0
611	20240621	091700	2141035	3010	3010	3010	3010	0
612	20240621	091600	2141035	3010	3010	3010	3010	0
613	20240621	091500	2141035	3010	3010	3010	3010	0
614	20240621	091400	2141035	3010	3010	3010	3010	0
615	20240621	091300	2141035	3010	3010	3010	3010	0
616	20240621	091200	2141035	3010	3010	3010	3010	0
617	20240621	091100	2141035	3010	3010	3010	3010	0
618	20240621	091000	2141035	3010	3010	3010	3010	0
619	20240621	090900	2141035	3010	3010	3010	3010	0
620	20240621	090800	2141035	3010	3010	3010	3010	0
621	20240621	090700	2141035	3010	3010	3010	3010	0
622	20240621	090600	2141035	3010	3010	3010	3010	1
623	20240621	090500	2138025	3000	3000	3000	3000	0
624	20240621	090400	2138025	3000	3000	3000	3000	0
625	20240621	090300	2138025	3000	3000	3000	3000	1
626	20240621	090200	2135025	3000	3010	3010	3000	208
627	20240621	090100	1510540	3015	3015	3015	3015	0
628	20240621	090000	1510540	3015	3015	3015	3015	500